Skip to main content
BBCP logo

Concrete Pumping Holdings, Inc.

BBCPNASDAQIndustrialsEngineering & Construction

$9.38Today:- (-)1Y +44.00%

As of Oct 23, 2026 close

Market cap
$479.35M
P/E (TTM)
48.29
Forward P/E
48.81
Dividend yield
1.39%
52-week range
$5.56$12.19
Volume (live)
-
Avg. volume (3M)
155.39K

Concrete Pumping Holdings (BBCP) Historical Stock Prices

Analyze Concrete Pumping Holdings (BBCP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Concrete Pumping Holdings (BBCP) Interactive Price Chart

Interactive historical price chart showing Concrete Pumping Holdings stock price movements and trends across multiple time periods.

Loading chart...

BBCP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BBCP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20269.289.469.079.389.38130.44K
Oct 22, 20269.259.379.069.369.36126.68K
Oct 21, 20269.249.309.029.279.2779.10K
Oct 20, 20268.929.258.929.179.17123.52K
Oct 19, 20269.089.128.909.039.03139.73K
Oct 16, 20269.149.259.039.089.0878.77K
Oct 15, 20269.169.238.889.129.12248.45K
Oct 14, 20269.329.398.999.169.16173.61K
Oct 13, 20269.369.509.259.449.44228.37K
Oct 12, 20269.359.519.309.339.33166.24K
Oct 9, 20269.379.469.309.369.36112.14K
Oct 8, 20269.569.719.329.429.42215.44K
Oct 7, 20269.819.819.519.659.6587.63K
Oct 6, 20269.8310.109.739.949.9462.29K
Oct 5, 20269.779.979.719.839.8371.68K
Oct 2, 202610.0110.109.799.859.85116.95K
Oct 1, 20269.699.949.629.889.88111.87K
Sep 30, 20269.729.939.619.699.69124.67K
Sep 29, 202610.0110.109.589.709.70128.90K
Sep 28, 20269.779.949.699.909.90144.59K
Sep 25, 20269.639.799.539.779.7795.46K
Sep 24, 20269.689.749.539.609.60118.06K
Sep 23, 202610.0110.019.659.699.6986.66K
Sep 22, 202610.0010.139.9810.0210.02176.63K
Sep 21, 20269.829.999.599.949.94168.10K
Sep 18, 20269.679.829.649.769.76274.09K
Sep 17, 202610.2510.259.759.809.67240.86K
Sep 16, 202610.2510.3810.0410.099.96324.35K
Sep 15, 202610.2510.3610.1510.2510.11261.38K
Sep 14, 202610.2210.5010.1110.2910.15244.96K
Sep 11, 202610.2710.4610.1310.4310.29142.70K
Sep 10, 202610.2010.3310.1210.1810.04206.22K
Sep 9, 202610.3810.4510.0910.1810.04253.89K
Sep 8, 202610.5010.7410.1510.3810.24451.44K
Sep 4, 202610.8510.979.6910.5010.36869.86K
Sep 3, 20268.989.208.769.058.93388.20K
Sep 2, 20269.049.108.828.888.76275.91K
Sep 1, 20268.989.048.809.018.89104.55K
Aug 31, 20269.159.208.769.038.91172.91K
Aug 28, 20269.399.459.029.219.09305.50K
Aug 27, 20269.579.649.269.439.30262.41K
Aug 26, 20269.459.599.149.579.44139.41K
Aug 25, 20269.419.499.129.489.35293.49K
Aug 24, 20269.329.479.239.419.29234.28K
Aug 21, 20269.039.328.899.329.20150.21K
Aug 20, 20268.949.178.948.988.8666.53K
Aug 19, 20269.389.389.009.038.91103.19K
Aug 18, 20269.569.579.159.249.1261.89K
Aug 17, 20269.589.639.409.609.4750.39K
Aug 14, 20269.439.619.389.609.47103.73K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.